Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.96	15.96	15.28	15.96	2,100	+0.67(+4.35%)
Aug 30, 2006	15.29	15.30	15.27	15.29	3,950	+0.04(+0.27%)
Aug 29, 2006	15.25	15.25	15.21	15.25	1,300	+0.01(+0.09%)
Aug 28, 2006	15.24	15.27	15.24	15.24	2,700	+0.01(+0.06%)
Aug 25, 2006	15.23	15.25	15.14	15.23	1,900	+0.03(+0.22%)
Aug 24, 2006	15.19	15.19	15.02	15.19	4,416	+0.18(+1.17%)
Aug 23, 2006	15.02	15.18	15.02	15.02	1,700	+0.06(+0.43%)
Aug 22, 2006	14.95	15.11	14.95	14.95	2,250	-0.05(-0.32%)
Aug 21, 2006	15.00	15.10	14.99	15.00	5,000	+0.01(+0.07%)
Aug 18, 2006	14.99	15.06	14.97	14.99	1,692	-0.06(-0.40%)
Aug 17, 2006	15.05	15.09	14.90	15.05	3,500	+0.15(+1.01%)
Aug 16, 2006	14.90	14.90	14.89	14.90	400	+0.21(+1.46%)
Aug 15, 2006	14.69	14.77	14.69	14.69	1,030	-0.07(-0.49%)
Aug 14, 2006	14.76	14.99	14.76	14.76	5,500	-0.15(-0.99%)
Aug 11, 2006	14.91	15.08	14.80	14.91	5,780	+0.07(+0.46%)
Aug 10, 2006	14.84	15.07	14.84	14.84	3,900	-0.25(-1.66%)
Aug 09, 2006	15.09	15.09	15.02	15.09	7,933	+0.03(+0.18%)
Aug 08, 2006	15.06	15.06	14.85	15.06	9,825	+0.16(+1.06%)
Aug 07, 2006	14.90	14.90	14.90	14.90	0	+0.00(+0.00%)
Aug 04, 2006	14.90	14.92	14.81	14.90	3,700	-0.07(-0.46%)
Aug 03, 2006	14.97	14.97	14.97	14.97	500	-0.01(-0.07%)
Aug 02, 2006	14.98	15.01	14.98	14.98	1,109	+0.04(+0.28%)
Aug 01, 2006	14.94	15.25	14.88	14.94	4,220	-0.46(-3.00%)
Jul 31, 2006	15.40	15.40	15.19	15.40	2,175	+0.15(+0.98%)
Jul 28, 2006	15.25	15.30	15.23	15.25	1,588	-0.06(-0.42%)
Jul 27, 2006	15.31	15.31	15.18	15.31	5,500	+0.20(+1.32%)
Jul 26, 2006	15.12	15.20	15.02	15.12	3,600	+0.16(+1.08%)
Jul 25, 2006	14.95	15.01	14.85	14.95	3,200	+0.20(+1.38%)
Jul 24, 2006	14.75	14.75	14.69	14.75	1,100	-0.37(-2.45%)
Jul 21, 2006	15.12	15.28	15.09	15.12	4,070	-0.06(-0.40%)
Jul 20, 2006	15.18	15.31	15.18	15.18	2,680	+0.01(+0.07%)
Jul 19, 2006	15.17	15.20	14.87	15.17	2,382	+0.27(+1.81%)
Jul 18, 2006	14.90	15.15	14.64	14.90	1,700	-0.18(-1.19%)
Jul 17, 2006	15.08	15.13	15.05	15.08	7,300	-0.04(-0.30%)
Jul 14, 2006	15.12	15.12	14.97	15.12	1,660	+0.20(+1.34%)
Jul 13, 2006	14.93	15.07	14.93	14.93	2,000	-0.01(-0.05%)
Jul 12, 2006	14.93	14.94	14.92	14.93	2,330	+0.07(+0.48%)
Jul 11, 2006	14.79	14.86	14.68	14.86	2,700	+0.07(+0.48%)
Jul 10, 2006	14.79	15.11	14.79	14.79	10,625	-0.41(-2.73%)
Jul 07, 2006	15.20	15.20	15.11	15.20	3,700	+0.14(+0.96%)
Jul 06, 2006	15.06	15.23	15.06	15.06	460	-0.17(-1.09%)
Jul 05, 2006	15.23	15.28	15.01	15.23	16,290	+0.65(+4.43%)
Jul 03, 2006	14.58	14.58	14.58	14.58	0	+0.00(+0.00%)
Jun 30, 2006	14.58	14.70	14.58	14.58	3,315	+0.12(+0.81%)
Jun 29, 2006	14.46	14.46	14.46	14.46	0	+0.38(+2.72%)
Jun 28, 2006	14.08	14.15	13.92	14.08	3,665	+0.20(+1.44%)
Jun 27, 2006	13.88	13.92	13.88	13.88	1,300	-0.15(-1.07%)
Jun 23, 2006	14.03	14.03	13.76	14.03	1,300	+0.27(+1.93%)
Jun 22, 2006	13.76	13.79	13.74	13.76	1,900	-0.05(-0.33%)
Jun 21, 2006	13.81	13.86	13.78	13.81	2,900	-0.03(-0.22%)
Jun 20, 2006	13.84	13.93	13.82	13.84	2,000	-0.09(-0.65%)
Jun 19, 2006	13.93	13.99	13.80	13.93	5,666	-0.08(-0.59%)
Jun 16, 2006	14.01	14.01	13.96	14.01	1,050	-0.01(-0.05%)
Jun 15, 2006	14.02	14.02	13.71	14.02	3,700	+0.10(+0.72%)
Jun 14, 2006	13.92	14.10	13.80	13.92	6,893	-0.20(-1.44%)
Jun 13, 2006	14.12	14.49	14.12	14.12	4,300	-0.51(-3.47%)
Jun 12, 2006	14.63	14.86	14.63	14.63	5,550	-0.13(-0.87%)
Jun 09, 2006	14.76	14.80	14.76	14.76	1,150	+0.13(+0.87%)
Jun 08, 2006	14.63	15.02	14.63	14.63	1,900	-0.46(-3.05%)
Jun 07, 2006	15.09	15.10	15.00	15.09	1,874	+0.06(+0.40%)
Jun 06, 2006	15.03	15.15	15.03	15.03	1,550	-0.30(-1.96%)
Jun 05, 2006	15.33	15.37	15.26	15.33	850	+0.02(+0.11%)
Jun 02, 2006	15.31	15.39	15.29	15.31	1,450	+0.00(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.